Purit Co., Ltd. 445180
KRX · Südkorea · Prozessindustrie
KRW 10.040,00-60,00 (-0,59 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10.040,00 | -0,59 % | KRW 10.200,00 | KRW 10.420,00 | KRW 9.850,00 | 116,73K |
| 2026-10-01 | KRW 10.100,00 | +4,55 % | KRW 9.700,00 | KRW 10.140,00 | KRW 9.550,00 | 128,57K |
| 2026-09-30 | KRW 9.660,00 | +6,15 % | KRW 9.100,00 | KRW 9.880,00 | KRW 8.960,00 | 190,34K |
| 2026-09-29 | KRW 9.100,00 | +0,11 % | KRW 9.100,00 | KRW 9.220,00 | KRW 8.830,00 | 41,51K |
| 2026-09-28 | KRW 9.090,00 | +1,00 % | KRW 9.050,00 | KRW 9.430,00 | KRW 8.910,00 | 167,04K |
| 2026-09-23 | KRW 9.000,00 | +12,64 % | KRW 8.000,00 | KRW 9.200,00 | KRW 8.000,00 | 276,26K |
| 2026-09-22 | KRW 7.990,00 | -0,62 % | KRW 8.020,00 | KRW 8.170,00 | KRW 7.870,00 | 21,08K |
| 2026-09-21 | KRW 8.040,00 | +3,61 % | KRW 7.700,00 | KRW 8.060,00 | KRW 7.675,00 | 31,25K |
| 2026-09-18 | KRW 7.760,00 | +4,30 % | KRW 7.500,00 | KRW 7.880,00 | KRW 7.460,00 | 29,48K |
| 2026-09-17 | KRW 7.440,00 | -2,23 % | KRW 7.650,00 | KRW 7.650,00 | KRW 7.390,00 | 67,02K |
| 2026-09-16 | KRW 7.610,00 | +2,56 % | KRW 7.540,00 | KRW 7.620,00 | KRW 7.300,00 | 34,04K |
| 2026-09-15 | KRW 7.420,00 | -3,64 % | KRW 7.630,00 | KRW 7.680,00 | KRW 7.400,00 | 44,92K |
| 2026-09-14 | KRW 7.700,00 | -1,41 % | KRW 7.950,00 | KRW 8.140,00 | KRW 7.620,00 | 8,47K |
| 2026-09-11 | KRW 7.810,00 | -1,14 % | KRW 7.830,00 | KRW 7.940,00 | KRW 7.730,00 | 12,69K |
| 2026-09-10 | KRW 7.900,00 | -0,38 % | KRW 7.970,00 | KRW 8.100,00 | KRW 7.620,00 | 26,72K |
| 2026-09-09 | KRW 7.930,00 | +1,93 % | KRW 7.780,00 | KRW 7.960,00 | KRW 7.740,00 | 15,02K |
| 2026-09-08 | KRW 7.780,00 | -2,51 % | KRW 7.980,00 | KRW 8.110,00 | KRW 7.730,00 | 24,71K |
| 2026-09-07 | KRW 7.980,00 | -0,50 % | KRW 8.150,00 | KRW 8.250,00 | KRW 7.970,00 | 13,72K |
| 2026-09-04 | KRW 8.020,00 | +0,25 % | KRW 8.100,00 | KRW 8.160,00 | KRW 7.950,00 | 13,67K |
| 2026-09-03 | KRW 8.000,00 | -1,84 % | KRW 8.250,00 | KRW 8.250,00 | KRW 7.970,00 | 15,96K |
| 2026-09-02 | KRW 8.150,00 | -4,34 % | KRW 8.500,00 | KRW 8.500,00 | KRW 8.150,00 | 22,02K |
| 2026-09-01 | KRW 8.520,00 | -0,23 % | KRW 8.380,00 | KRW 8.520,00 | KRW 8.370,00 | 9,49K |
| 2026-08-31 | KRW 8.540,00 | -0,70 % | KRW 8.500,00 | KRW 8.560,00 | KRW 8.330,00 | 4,47K |
| 2026-08-28 | KRW 8.600,00 | -1,15 % | KRW 8.630,00 | KRW 8.710,00 | KRW 8.510,00 | 15,95K |
| 2026-08-27 | KRW 8.700,00 | +0,35 % | KRW 8.760,00 | KRW 8.760,00 | KRW 8.490,00 | 16,60K |
| 2026-08-26 | KRW 8.670,00 | +0,35 % | KRW 8.640,00 | KRW 8.750,00 | KRW 8.450,00 | 14,60K |
| 2026-08-25 | KRW 8.640,00 | +2,61 % | KRW 8.330,00 | KRW 8.660,00 | KRW 8.160,00 | 24,63K |
| 2026-08-24 | KRW 8.420,00 | +0,24 % | KRW 8.360,00 | KRW 8.490,00 | KRW 8.200,00 | 33,58K |
| 2026-08-21 | KRW 8.400,00 | -4,55 % | KRW 8.700,00 | KRW 8.700,00 | KRW 8.270,00 | 30,79K |
| 2026-08-20 | KRW 8.800,00 | +0,34 % | KRW 8.770,00 | KRW 8.950,00 | KRW 8.700,00 | 26,68K |
| 2026-08-19 | KRW 8.770,00 | -4,05 % | KRW 8.900,00 | KRW 8.970,00 | KRW 8.640,00 | 33,44K |
| 2026-08-18 | KRW 9.140,00 | +3,28 % | KRW 8.850,00 | KRW 9.510,00 | KRW 8.690,00 | 124,63K |
| 2026-08-14 | KRW 8.850,00 | +1,37 % | KRW 9.150,00 | KRW 9.210,00 | KRW 8.790,00 | 100,38K |
| 2026-08-13 | KRW 8.730,00 | +3,19 % | KRW 8.460,00 | KRW 9.300,00 | KRW 8.410,00 | 130,30K |
| 2026-08-12 | KRW 8.460,00 | 0,00 % | KRW 8.460,00 | KRW 8.490,00 | KRW 8.210,00 | 29,28K |
| 2026-08-11 | KRW 8.460,00 | +3,17 % | KRW 8.030,00 | KRW 8.510,00 | KRW 8.030,00 | 30,52K |
| 2026-08-10 | KRW 8.200,00 | +9,04 % | KRW 7.550,00 | KRW 8.200,00 | KRW 7.440,00 | 64,93K |
| 2026-08-07 | KRW 7.520,00 | +2,17 % | KRW 7.390,00 | KRW 7.570,00 | KRW 7.320,00 | 22,37K |
| 2026-08-06 | KRW 7.360,00 | -0,41 % | KRW 7.360,00 | KRW 7.430,00 | KRW 7.150,00 | 19,40K |
| 2026-08-05 | KRW 7.390,00 | +4,38 % | KRW 7.230,00 | KRW 7.420,00 | KRW 7.150,00 | 34,99K |
| 2026-08-04 | KRW 7.080,00 | +2,61 % | KRW 6.860,00 | KRW 7.120,00 | KRW 6.830,00 | 18,72K |
| 2026-08-03 | KRW 6.900,00 | +0,73 % | KRW 6.800,00 | KRW 7.100,00 | KRW 6.710,00 | 25,02K |
| 2026-07-31 | KRW 6.850,00 | +11,20 % | KRW 6.420,00 | KRW 6.960,00 | KRW 6.420,00 | 60,37K |
| 2026-07-30 | KRW 6.160,00 | -1,12 % | KRW 6.010,00 | KRW 6.450,00 | KRW 5.990,00 | 44,13K |
| 2026-07-29 | KRW 6.230,00 | -6,60 % | KRW 6.690,00 | KRW 6.940,00 | KRW 6.070,00 | 49,51K |
| 2026-07-28 | KRW 6.670,00 | -9,38 % | KRW 7.150,00 | KRW 7.150,00 | KRW 6.600,00 | 72,66K |
| 2026-07-27 | KRW 7.360,00 | +1,38 % | KRW 7.270,00 | KRW 7.450,00 | KRW 7.200,00 | 23,08K |
| 2026-07-24 | KRW 7.260,00 | -5,10 % | KRW 7.590,00 | KRW 7.590,00 | KRW 7.150,00 | 24,01K |
| 2026-07-23 | KRW 7.650,00 | +3,66 % | KRW 7.490,00 | KRW 7.650,00 | KRW 7.300,00 | 34,85K |
| 2026-07-22 | KRW 7.380,00 | -1,86 % | KRW 7.550,00 | KRW 7.810,00 | KRW 7.370,00 | 32,50K |
| 2026-07-21 | KRW 7.520,00 | +1,76 % | KRW 7.220,00 | KRW 7.520,00 | KRW 7.160,00 | 64,40K |
| 2026-07-20 | KRW 7.390,00 | -4,15 % | KRW 7.680,00 | KRW 7.680,00 | KRW 7.310,00 | 29,03K |
| 2026-07-16 | KRW 7.710,00 | -3,50 % | KRW 7.920,00 | KRW 8.060,00 | KRW 7.630,00 | 19,31K |
| 2026-07-15 | KRW 7.990,00 | +7,68 % | KRW 7.510,00 | KRW 8.070,00 | KRW 7.510,00 | 43,96K |
| 2026-07-14 | KRW 7.420,00 | -2,11 % | KRW 7.580,00 | KRW 7.600,00 | KRW 7.050,00 | 88,96K |
| 2026-07-13 | KRW 7.580,00 | -3,93 % | KRW 7.900,00 | KRW 8.130,00 | KRW 7.430,00 | 46,58K |
| 2026-07-10 | KRW 7.890,00 | +6,19 % | KRW 7.520,00 | KRW 7.990,00 | KRW 7.500,00 | 35,82K |
| 2026-07-09 | KRW 7.430,00 | +1,78 % | KRW 7.360,00 | KRW 7.610,00 | KRW 7.100,00 | 41,91K |
| 2026-07-08 | KRW 7.300,00 | -4,58 % | KRW 7.580,00 | KRW 7.720,00 | KRW 7.260,00 | 35,18K |
| 2026-07-07 | KRW 7.650,00 | -2,67 % | KRW 7.860,00 | KRW 8.240,00 | KRW 7.520,00 | 47,74K |
| 2026-07-06 | KRW 7.860,00 | -2,48 % | KRW 7.980,00 | KRW 8.120,00 | KRW 7.550,00 | 38,82K |
| 2026-07-03 | KRW 8.060,00 | +2,03 % | KRW 7.970,00 | KRW 8.060,00 | KRW 7.430,00 | 45,97K |
| 2026-07-02 | KRW 7.900,00 | -7,06 % | KRW 8.490,00 | KRW 8.490,00 | KRW 7.790,00 | 61,47K |
| 2026-07-01 | KRW 8.500,00 | +2,16 % | KRW 8.510,00 | KRW 8.880,00 | KRW 8.350,00 | 36,98K |
| 2026-06-30 | KRW 8.320,00 | -2,12 % | KRW 8.640,00 | KRW 8.640,00 | KRW 8.240,00 | 31,58K |
| 2026-06-29 | KRW 8.500,00 | +8,28 % | KRW 7.860,00 | KRW 8.580,00 | KRW 7.740,00 | 51,67K |
| 2026-06-26 | KRW 7.850,00 | -3,68 % | KRW 8.320,00 | KRW 8.320,00 | KRW 7.580,00 | 72,17K |
| 2026-06-25 | KRW 8.150,00 | -0,37 % | KRW 8.320,00 | KRW 8.570,00 | KRW 8.060,00 | 35,14K |
| 2026-06-24 | KRW 8.180,00 | +0,62 % | KRW 8.150,00 | KRW 8.280,00 | KRW 7.830,00 | 57,92K |
| 2026-06-23 | KRW 8.130,00 | -9,77 % | KRW 8.940,00 | KRW 8.970,00 | KRW 8.050,00 | 70,52K |
| 2026-06-22 | KRW 9.010,00 | +2,15 % | KRW 8.810,00 | KRW 9.230,00 | KRW 8.660,00 | 75,74K |
| 2026-06-19 | KRW 8.820,00 | -4,96 % | KRW 9.280,00 | KRW 9.360,00 | KRW 8.630,00 | 54,36K |
| 2026-06-18 | KRW 9.280,00 | -2,01 % | KRW 9.510,00 | KRW 9.530,00 | KRW 9.030,00 | 41,53K |
| 2026-06-17 | KRW 9.470,00 | +0,32 % | KRW 9.380,00 | KRW 9.670,00 | KRW 9.280,00 | 64,83K |
| 2026-06-16 | KRW 9.440,00 | -4,07 % | KRW 9.900,00 | KRW 10.000,00 | KRW 9.400,00 | 41,62K |
| 2026-06-15 | KRW 9.840,00 | -0,51 % | KRW 10.040,00 | KRW 10.300,00 | KRW 9.720,00 | 51,17K |
| 2026-06-12 | KRW 9.890,00 | +5,55 % | KRW 9.450,00 | KRW 10.350,00 | KRW 9.450,00 | 78,73K |
| 2026-06-11 | KRW 9.370,00 | +7,33 % | KRW 8.730,00 | KRW 9.390,00 | KRW 8.500,00 | 45,03K |
| 2026-06-10 | KRW 8.730,00 | -3,75 % | KRW 9.060,00 | KRW 9.130,00 | KRW 8.680,00 | 1 |
| 2026-06-09 | KRW 9.070,00 | +12,39 % | KRW 8.160,00 | KRW 9.110,00 | KRW 8.160,00 | 61,48K |
| 2026-06-08 | KRW 8.070,00 | -8,92 % | KRW 8.260,00 | KRW 8.530,00 | KRW 8.060,00 | 67,37K |
| 2026-06-05 | KRW 8.860,00 | -4,83 % | KRW 9.280,00 | KRW 9.280,00 | KRW 8.790,00 | 78,06K |
| 2026-06-04 | KRW 9.310,00 | +0,65 % | KRW 9.290,00 | KRW 9.900,00 | KRW 9.210,00 | 96,92K |
| 2026-06-02 | KRW 9.250,00 | -6,85 % | KRW 9.930,00 | KRW 9.930,00 | KRW 9.180,00 | 118,41K |
| 2026-06-01 | KRW 9.930,00 | -3,12 % | KRW 10.000,00 | KRW 10.240,00 | KRW 9.600,00 | 105,62K |
| 2026-05-29 | KRW 10.250,00 | -6,48 % | KRW 11.020,00 | KRW 11.140,00 | KRW 10.020,00 | 102,39K |
| 2026-05-28 | KRW 10.960,00 | -5,11 % | KRW 11.550,00 | KRW 11.600,00 | KRW 10.280,00 | 122,95K |
| 2026-05-27 | KRW 11.550,00 | -6,78 % | KRW 12.700,00 | KRW 12.760,00 | KRW 11.350,00 | 195,45K |
| 2026-05-26 | KRW 12.390,00 | +1,56 % | KRW 12.230,00 | KRW 13.170,00 | KRW 12.230,00 | 242,44K |
| 2026-05-22 | KRW 12.200,00 | +3,39 % | KRW 11.980,00 | KRW 12.390,00 | KRW 11.540,00 | 219,67K |